ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
031430/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250221,160411,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10740,200,2,1.90,1421895890,133207,88.31,10460,10750,10460,13700,7380,10540,10674.21,7.59,0,34616,10786,10662,10466,10342,10146,10725,10405,357,3160,1000,7580,10,1,35700000,3834,9.78,0.45,12,0.37,1098.00,23781.00,18360,20240401,-41.50,9850,20241209,9.04,10850,-1.01,20250121,9860,8.92,20250103,18360,-41.50,20240401,9850,9.04,20241209,1.56,N,031430,1000,357 억,,2708153,N,N,50,N,00,N
20250221,150413,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10710,170,2,1.61,1316327480,123372,81.79,10460,10750,10460,13700,7380,10540,10669.63,7.59,0,32096,10786,10662,10466,10342,10146,10725,10405,357,3160,1000,7580,10,1,35700000,3823,9.75,0.45,12,0.35,1098.00,23781.00,18360,20240401,-41.67,9850,20241209,8.73,10850,-1.29,20250121,9860,8.62,20250103,18360,-41.67,20240401,9850,8.73,20241209,1.56,N,031430,1000,357 억,,2708153,N,N,50,N,00,N
20250221,140412,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10690,150,2,1.42,1186987170,111293,73.78,10460,10750,10460,13700,7380,10540,10665.48,7.59,0,27366,10786,10662,10466,10342,10146,10725,10405,357,3160,1000,7580,10,1,35700000,3816,9.74,0.45,12,0.31,1098.00,23781.00,18360,20240401,-41.78,9850,20241209,8.53,10850,-1.47,20250121,9860,8.42,20250103,18360,-41.78,20240401,9850,8.53,20241209,1.56,N,031430,1000,357 억,,2708153,N,N,50,N,00,N
20250221,130411,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10670,130,2,1.23,1052114270,98699,65.43,10460,10750,10460,13700,7380,10540,10659.89,7.59,0,25768,10786,10662,10466,10342,10146,10725,10405,357,3160,1000,7580,10,1,35700000,3809,9.72,0.45,12,0.28,1098.00,23781.00,18360,20240401,-41.88,9850,20241209,8.32,10850,-1.66,20250121,9860,8.22,20250103,18360,-41.88,20240401,9850,8.32,20241209,1.56,N,031430,1000,357 억,,2708153,N,N,50,N,00,N
20250221,120412,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10730,190,2,1.80,824004410,77417,51.32,10460,10750,10460,13700,7380,10540,10643.78,7.59,0,20804,10786,10662,10466,10342,10146,10725,10405,357,3160,1000,7580,10,1,35700000,3831,9.77,0.45,12,0.22,1098.00,23781.00,18360,20240401,-41.56,9850,20241209,8.93,10850,-1.11,20250121,9860,8.82,20250103,18360,-41.56,20240401,9850,8.93,20241209,1.56,N,031430,1000,357 억,,2708153,N,N,50,N,00,N
20250221,110410,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10620,80,2,0.76,446049690,42072,27.89,10460,10690,10460,13700,7380,10540,10602.13,7.59,0,8664,10786,10662,10466,10342,10146,10725,10405,357,3160,1000,7580,10,1,35700000,3791,9.67,0.45,12,0.12,1098.00,23781.00,18360,20240401,-42.16,9850,20241209,7.82,10850,-2.12,20250121,9860,7.71,20250103,18360,-42.16,20240401,9850,7.82,20241209,1.56,N,031430,1000,357 억,,2708153,N,N,50,N,00,N
20250221,100411,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10580,40,2,0.38,394021560,37168,24.64,10460,10690,10460,13700,7380,10540,10601.18,7.59,0,7758,10786,10662,10466,10342,10146,10725,10405,357,3160,1000,7580,10,1,35700000,3777,9.64,0.44,12,0.10,1098.00,23781.00,18360,20240401,-42.37,9850,20241209,7.41,10850,-2.49,20250121,9860,7.30,20250103,18360,-42.37,20240401,9850,7.41,20241209,1.56,N,031430,1000,357 억,,2708153,N,N,50,N,00,N
20250221,090411,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10540,0,3,0.00,44562200,4230,2.80,10460,10590,10460,13700,7380,10540,10534.74,7.59,0,1669,10786,10662,10466,10342,10146,10725,10405,357,3160,1000,7580,10,1,35700000,3763,9.60,0.44,12,0.01,1098.00,23781.00,18360,20240401,-42.59,9850,20241209,7.01,10850,-2.86,20250121,9860,6.90,20250103,18360,-42.59,20240401,9850,7.01,20241209,1.56,N,031430,1000,357 억,,2708153,N,N,50,N,00,N
20250220,160410,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10540,250,2,2.43,1580739180,150527,166.27,10270,10590,10270,13370,7210,10290,10501.31,7.54,0,16926,10423,10356,10293,10226,10163,10390,10260,357,3080,1000,7400,10,1,35700000,3763,9.60,0.44,12,0.42,1098.00,23781.00,18360,20240401,-42.59,9850,20241209,7.01,10850,-2.86,20250121,9860,6.90,20250103,18360,-42.59,20240401,9850,7.01,20241209,1.62,N,031430,1000,357 억,,2692023,N,N,50,N,00,N
20250220,150410,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10510,220,2,2.14,1516882230,144454,159.56,10270,10590,10270,13370,7210,10290,10500.80,7.54,0,15720,10423,10356,10293,10226,10163,10390,10260,357,3080,1000,7400,10,1,35700000,3752,9.57,0.44,12,0.40,1098.00,23781.00,18360,20240401,-42.76,9850,20241209,6.70,10850,-3.13,20250121,9860,6.59,20250103,18360,-42.76,20240401,9850,6.70,20241209,1.62,N,031430,1000,357 억,,2692023,N,N,96,N,00,N
20250220,140412,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,10510,220,2,2.14,1385494490,131939,145.73,10270,10590,10270,13370,7210,10290,10501.02,7.54,0,16527,10423,10356,10293,10226,10163,10390,10260,357,3080,1000,7400,10,1,35700000,3752,9.57,0.44,12,0.37,1098.00,23781.00,18360,20240401,-42.76,9850,20241209,6.70,10850,-3.13,20250121,9860,6.59,20250103,18360,-42.76,20240401,9850,6.70,20241209,1.62,N,031430,1000,357 억,,2692023,N,N,96,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250221 160411 55 60.00 KOSPI 유통 N N N Y 60 N 10740 200 2 1.90 1421895890 133207 88.31 10460 10750 10460 13700 7380 10540 10674.21 7.59 0 34616 10786 10662 10466 10342 10146 10725 10405 357 3160 1000 7580 10 1 35700000 3834 9.78 0.45 12 0.37 1098.00 23781.00 18360 20240401 -41.50 9850 20241209 9.04 10850 -1.01 20250121 9860 8.92 20250103 18360 -41.50 20240401 9850 9.04 20241209 1.56 N 031430 1000 357 억 2708153 N N 50 N 00 N
3 20250221 150413 55 60.00 KOSPI 유통 N N N Y 60 N 10710 170 2 1.61 1316327480 123372 81.79 10460 10750 10460 13700 7380 10540 10669.63 7.59 0 32096 10786 10662 10466 10342 10146 10725 10405 357 3160 1000 7580 10 1 35700000 3823 9.75 0.45 12 0.35 1098.00 23781.00 18360 20240401 -41.67 9850 20241209 8.73 10850 -1.29 20250121 9860 8.62 20250103 18360 -41.67 20240401 9850 8.73 20241209 1.56 N 031430 1000 357 억 2708153 N N 50 N 00 N
4 20250221 140412 55 60.00 KOSPI 유통 N N N Y 60 N 10690 150 2 1.42 1186987170 111293 73.78 10460 10750 10460 13700 7380 10540 10665.48 7.59 0 27366 10786 10662 10466 10342 10146 10725 10405 357 3160 1000 7580 10 1 35700000 3816 9.74 0.45 12 0.31 1098.00 23781.00 18360 20240401 -41.78 9850 20241209 8.53 10850 -1.47 20250121 9860 8.42 20250103 18360 -41.78 20240401 9850 8.53 20241209 1.56 N 031430 1000 357 억 2708153 N N 50 N 00 N
5 20250221 130411 55 60.00 KOSPI 유통 N N N Y 60 N 10670 130 2 1.23 1052114270 98699 65.43 10460 10750 10460 13700 7380 10540 10659.89 7.59 0 25768 10786 10662 10466 10342 10146 10725 10405 357 3160 1000 7580 10 1 35700000 3809 9.72 0.45 12 0.28 1098.00 23781.00 18360 20240401 -41.88 9850 20241209 8.32 10850 -1.66 20250121 9860 8.22 20250103 18360 -41.88 20240401 9850 8.32 20241209 1.56 N 031430 1000 357 억 2708153 N N 50 N 00 N
6 20250221 120412 55 60.00 KOSPI 유통 N N N Y 60 N 10730 190 2 1.80 824004410 77417 51.32 10460 10750 10460 13700 7380 10540 10643.78 7.59 0 20804 10786 10662 10466 10342 10146 10725 10405 357 3160 1000 7580 10 1 35700000 3831 9.77 0.45 12 0.22 1098.00 23781.00 18360 20240401 -41.56 9850 20241209 8.93 10850 -1.11 20250121 9860 8.82 20250103 18360 -41.56 20240401 9850 8.93 20241209 1.56 N 031430 1000 357 억 2708153 N N 50 N 00 N
7 20250221 110410 55 60.00 KOSPI 유통 N N N Y 60 N 10620 80 2 0.76 446049690 42072 27.89 10460 10690 10460 13700 7380 10540 10602.13 7.59 0 8664 10786 10662 10466 10342 10146 10725 10405 357 3160 1000 7580 10 1 35700000 3791 9.67 0.45 12 0.12 1098.00 23781.00 18360 20240401 -42.16 9850 20241209 7.82 10850 -2.12 20250121 9860 7.71 20250103 18360 -42.16 20240401 9850 7.82 20241209 1.56 N 031430 1000 357 억 2708153 N N 50 N 00 N
8 20250221 100411 55 60.00 KOSPI 유통 N N N Y 60 N 10580 40 2 0.38 394021560 37168 24.64 10460 10690 10460 13700 7380 10540 10601.18 7.59 0 7758 10786 10662 10466 10342 10146 10725 10405 357 3160 1000 7580 10 1 35700000 3777 9.64 0.44 12 0.10 1098.00 23781.00 18360 20240401 -42.37 9850 20241209 7.41 10850 -2.49 20250121 9860 7.30 20250103 18360 -42.37 20240401 9850 7.41 20241209 1.56 N 031430 1000 357 억 2708153 N N 50 N 00 N
9 20250221 090411 55 60.00 KOSPI 유통 N N N Y 60 N 10540 0 3 0.00 44562200 4230 2.80 10460 10590 10460 13700 7380 10540 10534.74 7.59 0 1669 10786 10662 10466 10342 10146 10725 10405 357 3160 1000 7580 10 1 35700000 3763 9.60 0.44 12 0.01 1098.00 23781.00 18360 20240401 -42.59 9850 20241209 7.01 10850 -2.86 20250121 9860 6.90 20250103 18360 -42.59 20240401 9850 7.01 20241209 1.56 N 031430 1000 357 억 2708153 N N 50 N 00 N
10 20250220 160410 55 60.00 KOSPI 유통 N N N Y 60 N 10540 250 2 2.43 1580739180 150527 166.27 10270 10590 10270 13370 7210 10290 10501.31 7.54 0 16926 10423 10356 10293 10226 10163 10390 10260 357 3080 1000 7400 10 1 35700000 3763 9.60 0.44 12 0.42 1098.00 23781.00 18360 20240401 -42.59 9850 20241209 7.01 10850 -2.86 20250121 9860 6.90 20250103 18360 -42.59 20240401 9850 7.01 20241209 1.62 N 031430 1000 357 억 2692023 N N 50 N 00 N
11 20250220 150410 55 60.00 KOSPI 유통 N N N Y 60 N 10510 220 2 2.14 1516882230 144454 159.56 10270 10590 10270 13370 7210 10290 10500.80 7.54 0 15720 10423 10356 10293 10226 10163 10390 10260 357 3080 1000 7400 10 1 35700000 3752 9.57 0.44 12 0.40 1098.00 23781.00 18360 20240401 -42.76 9850 20241209 6.70 10850 -3.13 20250121 9860 6.59 20250103 18360 -42.76 20240401 9850 6.70 20241209 1.62 N 031430 1000 357 억 2692023 N N 96 N 00 N
12 20250220 140412 55 60.00 KOSPI 유통 N N N Y 60 N 10510 220 2 2.14 1385494490 131939 145.73 10270 10590 10270 13370 7210 10290 10501.02 7.54 0 16527 10423 10356 10293 10226 10163 10390 10260 357 3080 1000 7400 10 1 35700000 3752 9.57 0.44 12 0.37 1098.00 23781.00 18360 20240401 -42.76 9850 20241209 6.70 10850 -3.13 20250121 9860 6.59 20250103 18360 -42.76 20240401 9850 6.70 20241209 1.62 N 031430 1000 357 억 2692023 N N 96 N 00 N